Begbies Traynor Group (BEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Begbies Traynor Group

Date Open High Low Close* Volume
11/01/2017 50.50p 51.31p 49.47p 50.00p 171213
10/01/2017 52.00p 52.48p 49.27p 51.00p 114224
09/01/2017 52.17p 52.45p 50.50p 50.50p 135978
06/01/2017 52.00p 52.17p 50.38p 50.75p 37002
05/01/2017 49.00p 52.06p 49.00p 49.00p 69135
04/01/2017 52.50p 53.00p 50.15p 51.00p 159093
03/01/2017 48.00p 53.00p 48.00p 50.25p 162173
30/12/2016 48.25p 49.92p 48.25p 48.25p 5777
29/12/2016 49.00p 49.84p 47.43p 49.00p 36292
28/12/2016 48.75p 49.18p 47.94p 48.25p 159792
23/12/2016 48.50p 50.31p 48.50p 48.50p 4765
22/12/2016 48.50p 50.50p 48.00p 48.00p 49430
21/12/2016 49.00p 51.00p 48.37p 49.50p 35552
20/12/2016 48.00p 49.56p 48.00p 48.00p 60755
19/12/2016 50.50p 50.75p 50.05p 50.50p 28365
16/12/2016 50.00p 50.75p 49.69p 50.00p 110360
15/12/2016 49.50p 50.50p 48.00p 48.00p 96926
14/12/2016 49.00p 50.50p 47.87p 48.00p 112358
13/12/2016 47.75p 49.38p 46.39p 49.38p 251787
12/12/2016 48.75p 51.17p 48.00p 48.00p 36797
09/12/2016 48.00p 49.67p 48.00p 48.00p 209348
08/12/2016 48.00p 49.31p 48.00p 48.00p 21317
07/12/2016 48.00p 51.50p 48.00p 48.00p 3239
06/12/2016 48.25p 49.50p 48.00p 48.00p 25598
05/12/2016 51.00p 52.00p 49.00p 49.00p 68347
02/12/2016 51.00p 52.50p 50.00p 52.00p 120388
01/12/2016 49.00p 50.00p 49.00p 49.00p 25980
30/11/2016 49.50p 52.06p 49.00p 49.00p 50999
29/11/2016 49.00p 51.98p 48.80p 49.00p 64618
28/11/2016 48.25p 48.25p 48.25p 48.25p 522
25/11/2016 50.00p 51.86p 49.00p 49.00p 100824
24/11/2016 49.00p 49.95p 49.00p 49.00p 65221
23/11/2016 49.00p 49.25p 49.00p 49.00p 357007
22/11/2016 49.00p 49.12p 48.77p 49.00p 7388
21/11/2016 48.00p 48.77p 48.00p 48.00p 15459
18/11/2016 48.25p 49.91p 48.00p 48.00p 98545
17/11/2016 49.00p 49.00p 47.71p 48.00p 48317
16/11/2016 48.82p 48.82p 47.71p 48.00p 10354
15/11/2016 47.69p 48.00p 47.69p 48.00p 4979
14/11/2016 48.56p 48.56p 47.69p 48.00p 16453
11/11/2016 47.75p 48.68p 47.45p 48.00p 174669
10/11/2016 48.00p 48.43p 47.25p 47.75p 93745
09/11/2016 45.00p 47.50p 45.00p 47.50p 84042
08/11/2016 49.00p 49.00p 46.24p 46.50p 15067
07/11/2016 48.81p 49.00p 46.50p 47.25p 49416
04/11/2016 48.00p 48.00p 45.26p 48.00p 75093
03/11/2016 46.25p 47.50p 45.63p 46.25p 52059
02/11/2016 44.75p 47.34p 44.75p 46.25p 26190
01/11/2016 45.38p 46.00p 45.38p 46.00p 12083
31/10/2016 46.50p 46.84p 46.00p 46.00p 29042
28/10/2016 45.75p 47.15p 45.75p 46.50p 32151
27/10/2016 45.47p 46.25p 45.35p 46.25p 6500
26/10/2016 46.50p 46.75p 45.56p 46.50p 47452
25/10/2016 46.35p 46.81p 45.50p 46.38p 67743
24/10/2016 45.00p 46.40p 44.50p 46.13p 48383
21/10/2016 44.00p 46.43p 44.00p 45.75p 34912
20/10/2016 45.75p 47.67p 45.00p 46.13p 25583
19/10/2016 46.75p 48.03p 45.80p 46.50p 127411
18/10/2016 46.75p 47.27p 46.56p 47.13p 21155
17/10/2016 46.85p 48.21p 46.52p 47.62p 49206
14/10/2016 46.75p 48.25p 46.75p 47.50p 31025
13/10/2016 48.50p 48.88p 46.99p 47.62p 112414
12/10/2016 47.00p 48.25p 46.25p 47.00p 105624
11/10/2016 47.25p 47.25p 46.41p 47.25p 106462
10/10/2016 46.25p 47.81p 46.00p 47.00p 96091
07/10/2016 47.25p 47.25p 45.25p 46.63p 94133
06/10/2016 45.55p 46.84p 45.55p 46.38p 7000
05/10/2016 46.50p 48.51p 46.50p 48.25p 63158
04/10/2016 48.00p 48.37p 47.13p 47.62p 31730
03/10/2016 48.00p 48.00p 47.13p 47.13p 61187
30/09/2016 47.42p 47.56p 46.60p 47.13p 32808
29/09/2016 46.60p 47.42p 46.35p 47.13p 24832
28/09/2016 46.52p 47.42p 46.39p 47.13p 93120
27/09/2016 47.25p 47.25p 45.50p 46.25p 32857
26/09/2016 46.61p 47.25p 46.25p 46.25p 16777
23/09/2016 47.50p 47.50p 46.75p 46.75p 103709
22/09/2016 47.50p 47.50p 45.30p 46.25p 48944
21/09/2016 45.83p 47.23p 45.83p 46.25p 35357
20/09/2016 47.25p 47.25p 46.18p 46.75p 45893
19/09/2016 47.25p 47.25p 46.35p 46.63p 37937
16/09/2016 47.03p 47.39p 46.56p 46.75p 85500
15/09/2016 47.00p 47.18p 46.26p 46.63p 43773
14/09/2016 46.25p 46.84p 45.00p 46.50p 176867
13/09/2016 47.00p 47.00p 46.26p 46.50p 18321
12/09/2016 46.72p 46.80p 45.80p 46.38p 29207
09/09/2016 45.81p 46.68p 45.65p 46.50p 47936
08/09/2016 46.56p 46.91p 46.00p 46.00p 4147
07/09/2016 46.56p 46.56p 45.30p 46.00p 11674
06/09/2016 45.00p 46.50p 45.00p 45.00p 67822
05/09/2016 47.00p 47.00p 45.81p 46.00p 68234
02/09/2016 46.31p 46.44p 45.65p 45.75p 65112
01/09/2016 46.00p 46.43p 45.48p 45.75p 39049
31/08/2016 46.40p 46.42p 46.30p 46.38p 16887
30/08/2016 47.00p 47.00p 46.49p 46.63p 14644
26/08/2016 46.80p 46.83p 46.63p 46.63p 15250
25/08/2016 47.00p 47.00p 46.50p 46.50p 18300
24/08/2016 48.66p 48.66p 47.05p 47.50p 12021
23/08/2016 48.66p 48.66p 47.44p 47.87p 15369
22/08/2016 48.95p 48.95p 47.00p 48.00p 58303
19/08/2016 47.10p 48.45p 47.10p 48.00p 31318
18/08/2016 48.00p 48.12p 47.05p 48.00p 28042
17/08/2016 48.00p 48.12p 47.05p 47.75p 74645
16/08/2016 47.00p 47.55p 46.10p 47.50p 51157
15/08/2016 46.65p 46.65p 46.00p 46.00p 34681
12/08/2016 45.76p 46.00p 45.54p 46.00p 5660
11/08/2016 45.75p 46.25p 45.33p 46.25p 121798
10/08/2016 45.25p 45.93p 45.00p 45.50p 78512
09/08/2016 45.00p 45.85p 45.00p 45.50p 21386
08/08/2016 44.50p 45.70p 44.50p 44.50p 65523
05/08/2016 45.56p 45.74p 44.21p 44.87p 107951
04/08/2016 44.07p 44.94p 44.07p 44.75p 40838
03/08/2016 44.00p 44.87p 43.69p 43.75p 135270
02/08/2016 44.50p 45.70p 43.75p 43.75p 124849
01/08/2016 45.75p 46.00p 44.75p 44.75p 100950
29/07/2016 45.00p 47.14p 45.00p 46.13p 177945
28/07/2016 49.00p 49.00p 45.57p 46.25p 104726
27/07/2016 46.25p 48.05p 45.75p 45.75p 635718
26/07/2016 50.00p 50.00p 46.00p 46.50p 200122
25/07/2016 47.75p 49.35p 47.50p 48.75p 436412
22/07/2016 48.30p 48.50p 47.87p 48.12p 132205
21/07/2016 47.50p 48.45p 47.50p 47.50p 47293
20/07/2016 48.75p 48.82p 47.81p 48.00p 72108
19/07/2016 49.88p 50.34p 48.00p 48.75p 101731
18/07/2016 50.50p 50.70p 47.97p 48.25p 160413
15/07/2016 49.00p 50.00p 46.30p 48.63p 161409
14/07/2016 47.25p 50.00p 47.00p 48.25p 316250
13/07/2016 50.00p 51.76p 47.94p 49.25p 300836
12/07/2016 50.25p 51.13p 45.86p 47.50p 361067
11/07/2016 47.00p 54.00p 46.64p 54.00p 331648
08/07/2016 46.00p 48.66p 45.75p 46.50p 315897
07/07/2016 44.25p 44.25p 44.00p 44.00p 25475
06/07/2016 45.61p 45.69p 44.10p 45.00p 37442
05/07/2016 46.00p 46.05p 45.08p 45.75p 31420
04/07/2016 46.00p 47.00p 46.00p 46.50p 20736
01/07/2016 46.06p 46.50p 46.06p 46.50p 6278
30/06/2016 47.52p 47.56p 45.25p 47.00p 19710
29/06/2016 47.00p 47.99p 47.00p 47.50p 68985
28/06/2016 46.00p 46.00p 44.45p 45.00p 4691
27/06/2016 46.00p 46.00p 43.00p 44.50p 64416
24/06/2016 42.00p 46.00p 38.45p 43.75p 260783
23/06/2016 46.38p 46.74p 45.28p 46.00p 11905
22/06/2016 45.60p 46.50p 45.30p 46.50p 16737
21/06/2016 46.25p 47.00p 45.30p 47.00p 27297
20/06/2016 48.00p 48.00p 44.62p 47.00p 48463
17/06/2016 46.76p 46.76p 44.30p 46.00p 3683
16/06/2016 44.25p 46.00p 44.00p 44.00p 24761
15/06/2016 44.24p 46.00p 43.80p 46.00p 21815
14/06/2016 43.75p 46.00p 43.50p 43.50p 41014
13/06/2016 44.11p 46.17p 44.11p 45.25p 50367
10/06/2016 46.09p 46.09p 45.25p 45.25p 2000
09/06/2016 46.45p 46.45p 45.25p 45.25p 5778
08/06/2016 46.45p 46.45p 43.80p 45.25p 16883
07/06/2016 43.75p 46.24p 43.50p 43.50p 61833
06/06/2016 47.00p 47.00p 44.00p 44.50p 35364
03/06/2016 44.25p 46.36p 43.50p 43.50p 167233
02/06/2016 45.89p 45.89p 44.25p 44.25p 2000
01/06/2016 43.27p 44.91p 43.27p 44.25p 9392
31/05/2016 45.85p 45.97p 44.50p 44.50p 18323
27/05/2016 46.00p 46.00p 42.95p 44.00p 71305
26/05/2016 43.50p 45.52p 43.50p 43.50p 43805
25/05/2016 41.25p 44.87p 41.25p 44.00p 2500
24/05/2016 44.62p 44.62p 43.50p 43.50p 5485
23/05/2016 44.00p 45.33p 43.50p 43.50p 36685
20/05/2016 42.25p 43.75p 41.25p 43.75p 7995
19/05/2016 44.00p 44.00p 44.00p 44.00p 0
18/05/2016 44.00p 44.08p 42.95p 44.00p 34985
17/05/2016 44.50p 45.25p 44.09p 45.00p 74886
16/05/2016 44.50p 45.00p 44.25p 45.00p 39680
13/05/2016 44.00p 45.54p 44.00p 45.00p 57427
12/05/2016 44.25p 45.00p 44.25p 45.00p 10691
11/05/2016 44.00p 45.00p 42.31p 45.00p 89589
10/05/2016 44.32p 44.32p 41.75p 42.75p 23569
09/05/2016 44.32p 44.32p 42.10p 43.25p 26857
06/05/2016 45.00p 45.00p 42.76p 43.25p 7266
05/05/2016 42.76p 43.25p 43.25p 43.25p 0
04/05/2016 42.76p 43.25p 42.76p 43.25p 187
03/05/2016 42.56p 43.25p 43.25p 43.25p 0
29/04/2016 42.56p 44.93p 42.56p 43.25p 4770
28/04/2016 42.03p 44.51p 42.03p 43.25p 16820
27/04/2016 44.46p 44.46p 41.77p 43.25p 11019
26/04/2016 44.84p 44.84p 42.73p 43.25p 7223
25/04/2016 45.32p 45.40p 44.00p 44.00p 16434
22/04/2016 41.75p 45.11p 41.75p 41.75p 48788
21/04/2016 43.00p 43.75p 42.31p 43.75p 28686
20/04/2016 43.00p 43.00p 41.44p 42.00p 38770
19/04/2016 41.02p 42.00p 41.02p 42.00p 1700
18/04/2016 42.34p 42.40p 41.75p 42.00p 24886
15/04/2016 42.77p 42.77p 41.08p 41.75p 78254
14/04/2016 42.35p 42.85p 42.25p 42.25p 30715
13/04/2016 42.19p 43.17p 42.19p 43.00p 12254
12/04/2016 42.18p 43.00p 42.18p 43.00p 750
11/04/2016 44.14p 44.14p 43.00p 43.00p 20000
08/04/2016 42.38p 44.00p 42.38p 44.00p 343
07/04/2016 42.04p 44.13p 42.04p 43.63p 21024
06/04/2016 42.53p 44.66p 42.53p 44.13p 20403
05/04/2016 44.00p 44.97p 42.53p 44.25p 37879
04/04/2016 44.94p 44.94p 42.52p 44.25p 9308
01/04/2016 44.00p 46.00p 42.75p 43.75p 117441
31/03/2016 44.75p 45.50p 44.75p 45.50p 12701
30/03/2016 45.00p 45.75p 45.00p 45.75p 2097

*Close Price adjusted for both dividends and splits